Suncorp Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	12.090	12.100	11.990	12.060	10.146	2,481,009
2023-03-29	12.000	12.000	11.870	11.940	10.045	1,725,859
2023-03-28	12.020	12.060	11.940	12.040	10.129	2,820,133
2023-03-27	11.910	11.970	11.830	11.890	10.003	1,610,056
2023-03-24	11.770	11.830	11.730	11.800	9.927	1,241,069
2023-03-23	11.830	12.040	11.830	11.940	10.045	1,824,385
2023-03-22	12.080	12.260	11.940	11.970	10.070	4,561,751
2023-03-21	11.850	11.970	11.800	11.860	9.977	2,872,345
2023-03-20	11.790	11.815	11.455	11.600	9.759	4,724,237
2023-03-17	12.110	12.180	12.020	12.150	10.221	14,435,194
2023-03-16	11.740	12.080	11.720	12.050	10.137	5,162,942
2023-03-15	12.010	12.140	11.960	12.140	10.213	3,540,016
2023-03-14	12.090	12.130	11.700	11.910	10.019	5,452,938
2023-03-13	12.500	12.510	12.260	12.360	10.398	3,458,918
2023-03-10	12.700	12.830	12.480	12.620	10.617	3,428,253
2023-03-09	13.040	13.050	12.860	12.980	10.920	2,319,146
2023-03-08	12.990	13.015	12.790	12.920	10.869	2,598,342
2023-03-07	12.880	13.090	12.870	13.000	10.936	2,999,556
2023-03-06	12.700	12.960	12.700	12.830	10.793	1,555,240
2023-03-03	12.650	12.760	12.620	12.730	10.709	1,380,060
2023-03-02	12.800	12.890	12.650	12.750	10.726	3,565,670
2023-03-01	12.890	12.970	12.830	12.900	10.852	2,209,216
2023-02-28	12.860	12.930	12.790	12.850	10.810	5,102,501
2023-02-27	12.980	12.980	12.770	12.820	10.785	1,821,806
2023-02-24	12.760	12.985	12.730	12.950	10.894	2,538,208
2023-02-23	12.800	12.940	12.730	12.790	10.760	3,450,191
2023-02-22	12.670	12.770	12.630	12.770	10.743	3,098,996
2023-02-21	12.710	12.800	12.620	12.750	10.726	2,612,794
2023-02-20	12.750	12.810	12.610	12.810	10.776	2,195,760
2023-02-17	12.800	12.950	12.720	12.780	10.751	2,989,730
2023-02-16	12.660	12.970	12.570	12.800	10.768	5,847,070
2023-02-15	12.620	12.760	12.580	12.600	10.600	4,957,518
2023-02-14	12.780	12.780	12.540	12.650	10.642	4,176,482
2023-02-13	12.850	13.100	12.850	13.010	10.667	4,641,182
2023-02-10	12.740	12.910	12.730	12.820	10.511	3,556,139
2023-02-09	13.070	13.080	12.580	12.740	10.446	6,103,907
2023-02-08	12.640	13.120	12.390	13.040	10.692	7,459,447
2023-02-07	12.480	12.520	12.390	12.470	10.224	2,772,250
2023-02-06	12.310	12.360	12.190	12.360	10.134	1,740,041
2023-02-03	12.040	12.340	11.970	12.330	10.110	3,330,209
2023-02-02	12.620	12.620	12.260	12.310	10.093	2,517,552
2023-02-01	12.590	12.660	12.570	12.600	10.331	2,704,621
2023-01-31	12.610	12.660	12.400	12.530	10.274	2,675,361
2023-01-30	12.640	12.640	12.400	12.560	10.298	2,809,578
2023-01-27	12.620	12.835	12.550	12.810	10.503	2,252,999
2023-01-25	12.860	12.915	12.710	12.710	10.421	2,737,027
2023-01-24	12.310	12.730	12.270	12.720	10.429	3,770,747
2023-01-23	12.350	12.430	12.310	12.320	10.101	1,611,784
2023-01-20	12.300	12.420	12.210	12.350	10.126	2,864,736
2023-01-19	12.080	12.420	12.070	12.360	10.134	3,103,555
2023-01-18	11.870	11.985	11.850	11.920	9.773	1,763,980
2023-01-17	11.750	11.890	11.750	11.880	9.741	1,683,120
2023-01-16	11.780	11.950	11.750	11.770	9.650	1,471,586
2023-01-13	11.660	11.800	11.565	11.750	9.634	2,651,477
2023-01-12	11.660	11.760	11.600	11.670	9.568	2,482,079
2023-01-11	11.720	11.860	11.650	11.650	9.552	3,135,305
2023-01-10	11.980	11.980	11.660	11.820	9.691	2,114,715
2023-01-09	12.090	12.155	12.000	12.020	9.855	1,032,281
2023-01-06	11.940	12.015	11.920	11.990	9.831	1,025,035
2023-01-05	12.040	12.095	11.890	11.960	9.806	1,824,779

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.6200 AUD
2026-02-23	0.1700 AUD
2025-08-19	0.4900 AUD
2025-02-17	4.2650 AUD
2024-08-22	0.4400 AUD
2024-02-29	0.3400 AUD
2023-08-14	0.2700 AUD
2023-02-14	0.3300 AUD
2022-08-12	0.1700 AUD
2022-02-14	0.2300 AUD
2021-08-13	0.4800 AUD
2021-02-15	0.2600 AUD
2020-08-26	0.1000 AUD
2020-02-19	0.2600 AUD
2019-09-30	0.3900 AUD
2019-08-14	0.4400 AUD
2019-04-01	0.0800 AUD
2019-02-20	0.2600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.